SLV270115P00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.4000 | 6.4700 | 6.3200 | 6.4700 | -15.645% | 12 | 1,265 | 0.000% |
| 2026-10-30 | 7.6500 | 7.8500 | 7.2600 | 7.6700 | +37.455% | 64 | 1,246 | -15.645% |
| 2026-10-29 | 5.3500 | 5.5800 | 5.2700 | 5.5800 | +24.276% | 11 | 1,248 | +15.950% |
| 2026-10-28 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.447% | 1 | 1,253 | +44.098% |
| 2026-10-27 | 4.4900 | 4.5500 | 4.4700 | 4.4700 | -0.667% | 3 | 1,253 | +44.743% |
| 2026-10-26 | 4.3600 | 4.5000 | 4.3500 | 4.5000 | +1.124% | 93 | 1,263 | +43.778% |
| 2026-10-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 10 | 1,267 | +45.393% |
| 2026-10-22 | 3.7900 | 4.2500 | 3.7500 | 4.2500 | +67.323% | 104 | 1,252 | +52.235% |
| 2026-10-21 | 2.6300 | 2.7500 | 2.5400 | 2.5400 | -5.224% | 76 | 1,216 | +154.724% |
| 2026-10-20 | 2.7800 | 2.7800 | 2.4500 | 2.6800 | -8.844% | 98 | 1,132 | +141.418% |
| 2026-10-19 | 3.0000 | 3.0000 | 2.8500 | 2.9400 | -5.466% | 9 | 1,134 | +120.068% |
| 2026-10-16 | 2.8900 | 3.2500 | 2.7900 | 3.1100 | +4.362% | 39 | 1,111 | +108.039% |
| 2026-10-15 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | -20.533% | 354 | 1,033 | +117.114% |
| 2026-10-14 | 3.1000 | 3.7900 | 3.1000 | 3.7500 | +74.419% | 257 | 801 | +72.533% |
| 2026-10-13 | 1.9000 | 2.1500 | 1.9000 | 2.1500 | +13.757% | 16 | 788 | +200.930% |
| 2026-10-12 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | +5.000% | 8 | 787 | +242.328% |
| 2026-10-09 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -19.643% | 51 | 788 | +259.444% |
| 2026-10-07 | 2.2100 | 2.2400 | 2.1300 | 2.2400 | +28.736% | 65 | 751 | +188.839% |
| 2026-10-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.421% | 3 | 751 | +271.839% |
| 2026-10-05 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -9.953% | 50 | 756 | +240.526% |
| 2026-10-02 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | -9.442% | 40 | 739 | +206.635% |
| 2026-09-30 | 2.2400 | 2.3300 | 2.2400 | 2.3300 | +4.484% | 2 | 738 | +177.682% |
| 2026-09-29 | 2.1400 | 2.2300 | 2.1300 | 2.2300 | -2.620% | 4 | 738 | +190.135% |
| 2026-09-28 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | +64.748% | 61 | 739 | +182.533% |
| 2026-09-25 | 1.6100 | 1.6100 | 1.3900 | 1.3900 | -18.235% | 68 | 741 | +365.468% |
| 2026-09-24 | 1.7600 | 1.8400 | 1.7000 | 1.7000 | +4.938% | 14 | 752 | +280.588% |
| 2026-09-23 | 1.6500 | 1.6500 | 1.5800 | 1.6200 | +22.727% | 4 | 751 | +299.383% |
| 2026-09-22 | 1.4900 | 1.4900 | 1.3200 | 1.3200 | -16.456% | 12 | 761 | +390.152% |
| 2026-09-21 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | -0.629% | 7 | 759 | +309.494% |
| 2026-09-18 | 1.7300 | 1.7300 | 1.5900 | 1.5900 | -17.187% | 13 | 771 | +306.918% |
| 2026-09-17 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -17.241% | 3 | 774 | +236.979% |
| 2026-09-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -0.429% | 1 | 773 | +178.879% |
| 2026-09-11 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | -6.426% | 10 | 773 | +177.682% |
| 2026-09-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +29.688% | 2 | 773 | +159.839% |
| 2026-09-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -15.419% | 1 | 773 | +236.979% |
| 2026-09-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +5.093% | 1 | 774 | +185.022% |
| 2026-09-03 | 2.2500 | 2.2500 | 2.1200 | 2.1600 | -9.623% | 4 | 773 | +199.537% |
| 2026-09-02 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | -10.487% | 2 | 772 | +170.711% |
| 2026-09-01 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | +12.185% | 7 | 774 | +142.322% |
| 2026-08-28 | 2.2600 | 2.3800 | 2.2600 | 2.3800 | +17.241% | 18 | 773 | +171.849% |
| 2026-08-25 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.791% | 3 | 770 | +218.719% |
| 2026-08-24 | 1.9600 | 2.1200 | 1.9600 | 2.1100 | +7.653% | 171 | 662 | +206.635% |
| 2026-08-21 | 2.0300 | 2.0500 | 1.9600 | 1.9600 | -4.854% | 64 | 673 | +230.102% |
| 2026-08-20 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | -12.712% | 11 | 672 | +214.078% |
| 2026-08-19 | 2.4900 | 2.4900 | 2.3500 | 2.3600 | -14.493% | 72 | 667 | +174.153% |
| 2026-08-18 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +16.456% | 1 | 667 | +134.420% |
| 2026-08-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -12.546% | 3 | 670 | +172.996% |
| 2026-08-13 | 2.7700 | 2.7700 | 2.7100 | 2.7100 | 0.000% | 7 | 675 | +138.745% |
| 2026-08-12 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.095% | 20 | 705 | +138.745% |
| 2026-08-10 | 2.9800 | 2.9900 | 2.7400 | 2.7400 | -13.016% | 22 | 695 | +136.131% |
| 2026-08-07 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | -37.000% | 14 | 696 | +105.397% |
| 2026-08-03 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | +2.249% | 4 | 699 | +29.400% |
| 2026-07-29 | 5.3500 | 5.3500 | 4.8900 | 4.8900 | -5.962% | 8 | 701 | +32.311% |
| 2026-07-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.122% | 1 | 702 | +24.423% |
| 2026-07-27 | 4.8300 | 4.9000 | 4.8300 | 4.9000 | -1.010% | 4 | 701 | +32.041% |
| 2026-07-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 1 | 701 | +30.707% |
| 2026-07-22 | 4.3900 | 4.5000 | 4.3900 | 4.5000 | -19.643% | 11 | 711 | +43.778% |
| 2026-07-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 711 | +15.536% |
| 2026-07-17 | 6.0500 | 6.0500 | 5.8800 | 6.0000 | +4.348% | 30 | 713 | +7.833% |
| 2026-07-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +13.861% | 3 | 714 | +12.522% |
| 2026-07-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.870% | 1 | 714 | +28.119% |
| 2026-07-14 | 4.7900 | 4.8800 | 4.7400 | 4.7700 | +6.473% | 48 | 717 | +35.639% |
| 2026-07-09 | 4.5400 | 4.5800 | 4.4500 | 4.4800 | -4.681% | 21 | 716 | +44.420% |
| 2026-07-07 | 4.3700 | 4.7000 | 4.3700 | 4.7000 | +11.905% | 6 | 717 | +37.660% |
| 2026-07-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 716 | +54.048% |
| 2026-07-02 | 4.1600 | 4.4500 | 4.1600 | 4.4500 | -10.463% | 2 | 717 | +45.393% |
| 2026-06-30 | 4.9100 | 5.0100 | 4.9100 | 4.9700 | -2.549% | 27 | 698 | +30.181% |
| 2026-06-26 | 5.1000 | 5.1100 | 5.1000 | 5.1000 | -9.091% | 13 | 693 | +26.863% |
| 2026-06-25 | 5.6800 | 5.6800 | 5.6100 | 5.6100 | -4.915% | 10 | 687 | +15.330% |
| 2026-06-24 | 5.2000 | 6.2000 | 4.9000 | 5.9000 | +45.679% | 37 | 671 | +9.661% |
| 2026-06-23 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | +27.760% | 13 | 675 | +59.753% |
| 2026-06-22 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +27.823% | 5 | 680 | +104.101% |
| 2026-06-16 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -2.745% | 8 | 686 | +160.887% |
| 2026-06-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -21.053% | 1 | 687 | +153.725% |
| 2026-06-12 | 3.3500 | 3.4800 | 3.2300 | 3.2300 | -4.720% | 13 | 680 | +100.310% |
| 2026-06-11 | 4.0300 | 4.0300 | 3.3900 | 3.3900 | -9.600% | 59 | 633 | +90.855% |
| 2026-06-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +9.329% | 4 | 633 | +72.533% |
| 2026-06-09 | 3.3000 | 3.4300 | 3.3000 | 3.4300 | +23.827% | 5 | 633 | +88.630% |
| 2026-06-08 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 1 | 634 | +133.574% |
| 2026-06-05 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | +33.971% | 6 | 634 | +131.071% |
| 2026-06-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +3.980% | 3 | 634 | +209.569% |
| 2026-06-02 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -6.944% | 42 | 634 | +221.891% |
| 2026-06-01 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +1.887% | 1 | 634 | +199.537% |
| 2026-05-29 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.196% | 20 | 649 | +205.189% |
| 2026-05-26 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -19.188% | 1 | 649 | +195.434% |
| 2026-05-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -3.214% | 1 | 650 | +138.745% |
| 2026-05-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.197% | 1 | 650 | +131.071% |
| 2026-05-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +36.771% | 11 | 640 | +112.131% |
| 2026-05-14 | 2.2000 | 2.2300 | 2.1600 | 2.2300 | +4.206% | 15 | 644 | +190.135% |
| 2026-05-13 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.465% | 5 | 658 | +202.336% |
| 2026-05-12 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | -2.273% | 11 | 667 | +200.930% |
| 2026-05-11 | 2.1400 | 2.2000 | 2.0700 | 2.2000 | 0.000% | 87 | 683 | +194.091% |
| 2026-05-08 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -1.345% | 9 | 683 | +194.091% |
| 2026-05-07 | 2.0700 | 2.2300 | 2.0600 | 2.2300 | -2.193% | 204 | 682 | +190.135% |
| 2026-05-06 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | -17.690% | 25 | 714 | +183.772% |
| 2026-05-05 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 10 | 739 | +133.574% |
| 2026-05-04 | 2.5600 | 2.8000 | 2.5000 | 2.8000 | +2.564% | 60 | 739 | +131.071% |
| 2026-04-30 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.000% | 1 | 740 | +136.996% |
| 2026-04-29 | 3.0100 | 3.0100 | 2.9800 | 3.0000 | +7.914% | 80 | 740 | +115.667% |
| 2026-04-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +4.906% | 1 | 740 | +132.734% |
| 2026-04-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 740 | +144.151% |
| 2026-04-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 5 | 741 | +153.725% |
| 2026-04-17 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | -11.348% | 57 | 746 | +158.800% |
| 2026-04-16 | 2.7400 | 2.8300 | 2.7400 | 2.8200 | -2.759% | 8 | 771 | +129.433% |
| 2026-04-15 | 2.8400 | 2.9000 | 2.8300 | 2.9000 | -2.027% | 5 | 765 | +123.103% |
| 2026-04-14 | 2.9200 | 2.9700 | 2.9200 | 2.9600 | -15.429% | 10 | 764 | +118.581% |
| 2026-04-13 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -1.961% | 34 | 772 | +84.857% |
| 2026-04-10 | 3.6000 | 3.7000 | 3.4600 | 3.5700 | -1.381% | 70 | 738 | +81.232% |
| 2026-04-09 | 3.5600 | 3.6500 | 3.5500 | 3.6200 | -22.979% | 460 | 726 | +78.729% |
| 2026-04-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -16.071% | 1 | 414 | +37.660% |
| 2026-03-30 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | +0.719% | 6 | 413 | +15.536% |
| 2026-03-27 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -10.178% | 1 | 413 | +16.367% |
| 2026-03-26 | 5.8100 | 6.1900 | 5.8100 | 6.1900 | +16.573% | 32 | 413 | +4.523% |
| 2026-03-23 | 5.4500 | 5.4500 | 5.3100 | 5.3100 | +3.914% | 43 | 412 | +21.846% |
| 2026-03-20 | 5.1000 | 5.1500 | 5.0900 | 5.1100 | +26.173% | 218 | 432 | +26.614% |
| 2026-03-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 255 | +59.753% |
| 2026-03-04 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -18.511% | 1 | 256 | +59.753% |
| 2026-03-03 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +30.789% | 5 | 255 | +30.181% |
| 2026-03-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 5 | 260 | +70.263% |
| 2026-02-27 | 3.5700 | 3.5700 | 3.4500 | 3.5000 | -7.162% | 101 | 260 | +84.857% |
| 2026-02-25 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | -11.294% | 58 | 221 | +71.618% |
| 2026-02-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +23.547% | 10 | 221 | +52.235% |
| 2026-02-18 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -18.676% | 10 | 211 | +88.081% |
| 2026-02-17 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +2.920% | 10 | 221 | +52.955% |
| 2026-02-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -19.412% | 1 | 221 | +57.421% |
| 2026-02-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +27.500% | 5 | 221 | +26.863% |
| 2026-02-02 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +8.108% | 3 | 221 | +61.750% |
| 2026-01-30 | 3.3600 | 4.5000 | 3.3500 | 3.7000 | +68.950% | 118 | 222 | +74.865% |
| 2026-01-29 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +6.311% | 1 | 267 | +195.434% |
| 2026-01-28 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +1.980% | 2 | 267 | +214.078% |
| 2026-01-27 | 2.1600 | 2.1600 | 2.0100 | 2.0200 | +5.759% | 6 | 268 | +220.297% |
| 2026-01-23 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | -6.373% | 3 | 268 | +238.743% |
| 2026-01-22 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -18.725% | 1 | 267 | +217.157% |
| 2026-01-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -17.705% | 3 | 266 | +157.769% |
| 2026-01-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +13.806% | 1 | 262 | +112.131% |
| 2026-01-14 | 2.7700 | 2.7700 | 2.6800 | 2.6800 | -6.620% | 2 | 262 | +141.418% |
| 2026-01-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.889% | 3 | 262 | +125.436% |
| 2026-01-09 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | -5.689% | 32 | 259 | +105.397% |
| 2026-01-06 | 3.3200 | 3.3700 | 3.3200 | 3.3400 | -7.735% | 32 | 269 | +93.713% |
| 2026-01-05 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -13.189% | 1 | 247 | +78.729% |
| 2026-01-02 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -2.342% | 2 | 247 | +55.156% |
| 2025-12-31 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | +11.198% | 7 | 241 | +51.522% |
| 2025-12-30 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | -13.708% | 3 | 241 | +68.490% |
| 2025-12-29 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +10.697% | 2 | 241 | +45.393% |
| 2025-12-26 | 4.0400 | 4.0500 | 3.9600 | 4.0200 | -2.427% | 4 | 241 | +60.945% |
| 2025-12-22 | 4.1400 | 4.1400 | 4.1100 | 4.1200 | -18.738% | 4 | 239 | +57.039% |
| 2025-12-15 | 5.0900 | 5.1000 | 5.0700 | 5.0700 | -6.285% | 90 | 238 | +27.613% |
| 2025-12-12 | 5.4400 | 5.4400 | 5.3000 | 5.4100 | +7.129% | 21 | 241 | +19.593% |
| 2025-12-11 | 5.1900 | 5.2200 | 4.9600 | 5.0500 | -15.833% | 160 | 253 | +28.119% |
| 2025-12-10 | 6.0300 | 6.0300 | 6.0000 | 6.0000 | -5.512% | 22 | 98 | +7.833% |
| 2025-12-09 | 6.5500 | 6.5500 | 6.3500 | 6.3500 | -4.223% | 7 | 98 | +1.890% |
| 2025-12-05 | 6.6900 | 6.7000 | 6.5700 | 6.6300 | -5.957% | 46 | 102 | -2.413% |
| 2025-12-04 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 5 | 79 | -8.227% |
| 2025-12-01 | 7.5000 | 7.5000 | 7.2000 | 7.4000 | -5.492% | 54 | 74 | -12.568% |
| 2025-11-28 | 7.9800 | 7.9800 | 7.7000 | 7.8300 | -17.925% | 15 | 47 | -17.369% |
| 2025-11-25 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +5.648% | 38 | 44 | -32.180% |
| 2025-11-19 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -9.519% | 20 | 58 | -28.350% |
| 2025-10-15 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -1.675% | 10 | 38 | -35.170% |
| 2025-10-14 | 10.1300 | 10.1500 | 10.1300 | 10.1500 | -4.245% | 37 | 28 | -36.256% |
| 2025-10-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 9 | 9 | -38.962% |